We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.34 | -0.96902389896 | 551.07 | 570.8 | 532 | 421618 | 551.52569478 | CS |
| 4 | 6.45 | 1.19603916333 | 539.28 | 583.42 | 520.53 | 306716 | 549.88876814 | CS |
| 12 | 87.32 | 19.0484500774 | 458.41 | 583.42 | 445.625 | 291465 | 521.53549633 | CS |
| 26 | 109.43 | 25.0813660325 | 436.3 | 583.42 | 412.09 | 289911 | 487.77327235 | CS |
| 52 | 216.44 | 65.7292963649 | 329.29 | 583.42 | 329.29 | 291652 | 436.96598877 | CS |
| 156 | 236.73 | 76.6116504854 | 309 | 583.42 | 182.85 | 305524 | 319.44238594 | CS |
| 260 | 285.37 | 109.60593025 | 260.36 | 583.42 | 155 | 305553 | 294.0528796 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 545.73 | 4.58 | 0.85 | 543.26 | 554.85 | 534.91999 | 353944 |
| 1721860800 | 541.15 | -28.06 | -4.93 | 535.01 | 559.63 | 532 | 818164 |
| 1721774400 | 569.21 | 8.65 | 1.54 | 558.36 | 570.79999 | 558.05999 | 322891 |
| 1721688000 | 560.55999 | 4.8 | 0.86 | 561.58 | 565.33 | 551.47 | 198786 |
| 1721428800 | 555.76 | 5.36 | 0.97 | 551 | 559.725 | 547.84 | 344746 |
| 1721342400 | 550.4 | -1.08 | -0.20 | 551.07 | 564.455 | 543.03 | 423504 |
| 1721256000 | 551.48 | -26.82 | -4.64 | 571.80999 | 575.15 | 551.45 | 369699 |
| 1721169600 | 578.29999 | 13.86 | 2.46 | 570.14 | 583.41999 | 566.54 | 264715 |
| 1721083200 | 564.44 | 7.25 | 1.30 | 562.2 | 572.49 | 560.63 | 307038 |
| 1720824000 | 557.19 | -0.32 | -0.06 | 565.01 | 572.21 | 556.49 | 277374 |
| 1720737600 | 557.51 | 12.85 | 2.36 | 552.66 | 564.21 | 550.02 | 325355 |
| 1720651200 | 544.66 | 9.05 | 1.69 | 538.72 | 547.51 | 526.28 | 319150 |
| 1720564800 | 535.61 | -7.57 | -1.39 | 541.79 | 544.02 | 535.25 | 226169 |
| 1720478400 | 543.17999 | -1.37 | -0.25 | 547.98 | 553.005 | 542.9 | 173050 |
| 1720219200 | 544.54999 | -2.51 | -0.46 | 547.16999 | 547.345 | 537.15 | 174756 |
| 1720040640 | 547.05999 | 11.06 | 2.06 | 537.83 | 547.74 | 535.37 | 168585 |
| 1719960000 | 536 | 12.28 | 2.34 | 523.78 | 538.17499 | 523.09 | 284791 |
| 1719873600 | 523.72 | -18.97 | -3.50 | 538.29 | 539.955 | 520.53 | 281997 |
| 1719614400 | 542.69 | 0 | 0.00 | 542.69 | 542.69 | 542.69 | 0 |
| 1719528000 | 542.69 | 8.42 | 1.58 | 539.28 | 543.86 | 535.145 | 240124 |
| 1719441600 | 534.27 | -2.65 | -0.49 | 530.08 | 534.94 | 527.68499 | 212428 |
| 1719355200 | 536.91999 | -10.4 | -1.90 | 548.4 | 549.07 | 528.07 | 312473 |
| 1719268800 | 547.32 | 4.32 | 0.80 | 543.88 | 550.64 | 540.6475 | 246797 |
| 1719009600 | 543 | -0.55 | -0.10 | 543.54999 | 543.54999 | 520.08 | 436409 |
| 1718923200 | 543.54999 | -6.87 | -1.25 | 550 | 551.05999 | 541 | 322899 |
| 1718750400 | 550.41999 | 9 | 1.66 | 539.54 | 551.28 | 538.05999 | 375572 |
| 1718664000 | 541.41999 | 7.42 | 1.39 | 530.96 | 543.26 | 529.9312 | 274154 |
| 1718404800 | 534 | -6 | -1.11 | 533.37 | 535.99 | 521.835 | 491492 |
| 1718318400 | 540 | 6.84 | 1.28 | 532.98 | 541.2725 | 524.63 | 307949 |
| 1718232000 | 533.16 | 27.81 | 5.50 | 516.15 | 537.17999 | 514.8995 | 458936 |
| 1718145600 | 505.35 | -1.61 | -0.32 | 504 | 506.84 | 500.92 | 210735 |
| 1718059200 | 506.96 | 9.93 | 2.00 | 493.8 | 508.98 | 493.5 | 326264 |
| 1717800000 | 497.03 | 5.48 | 1.11 | 489.64 | 498.81 | 487.17 | 258911 |
| 1717713600 | 491.55 | -8.04 | -1.61 | 498.39 | 500.81 | 488.17 | 164152 |
| 1717627200 | 499.59 | 12.4 | 2.55 | 489.04 | 501 | 489.04 | 174916 |
| 1717540800 | 487.19 | -9.12 | -1.84 | 494.8 | 497.93 | 484.54 | 256221 |
| 1717454400 | 496.31 | -6.29 | -1.25 | 504.56 | 511.1446 | 483.42 | 285743 |
| 1717195200 | 502.6 | 8.54 | 1.73 | 497.71 | 503.65 | 485.62 | 941246 |
| 1717108800 | 494.06 | 7.25 | 1.49 | 487.59 | 495.925 | 485.81 | 193221 |
| 1717022400 | 486.81 | -16.12 | -3.21 | 497.73 | 498.48 | 483.975 | 320002 |
| 1716936000 | 502.93 | -0.49 | -0.10 | 504.35 | 513.78 | 499.21 | 307322 |
| 1716590400 | 503.42 | 11.6 | 2.36 | 491.82 | 503.55 | 488.06 | 173750 |
| 1716504000 | 491.82 | -6.62 | -1.33 | 503.93 | 504.24 | 489.19 | 212768 |
| 1716417600 | 498.44 | 5.09 | 1.03 | 490.22 | 499.08 | 490.22 | 279690 |
| 1716331200 | 493.35 | 2.43 | 0.49 | 490.76 | 494.26 | 483.81 | 246740 |
| 1716244800 | 490.92 | 1.06 | 0.22 | 489.9 | 497.94 | 487.72 | 281493 |
| 1715985600 | 489.86 | -1.3 | -0.26 | 493.87 | 494.88 | 484.85 | 241640 |
| 1715899200 | 491.16 | -12.16 | -2.42 | 503.11 | 503.11 | 490.85 | 233547 |
| 1715812800 | 503.32 | 6.47 | 1.30 | 500 | 506.41 | 498.765 | 195800 |
| 1715726400 | 496.85 | 11.37 | 2.34 | 486.3 | 496.95 | 485.14 | 247590 |
| 1715640000 | 485.48 | -9.03 | -1.83 | 495.64 | 496.33 | 484.33 | 167669 |
| 1715380800 | 494.51 | 5.81 | 1.19 | 490.37 | 495.55 | 488.4 | 257469 |
| 1715294400 | 488.7 | 8.04 | 1.67 | 480.36 | 488.79 | 478.61 | 187814 |
| 1715208000 | 480.66 | 9.46 | 2.01 | 471.46 | 481.21 | 467.65 | 222877 |
| 1715121600 | 471.2 | 1.08 | 0.23 | 469.13 | 476.485 | 467.385 | 247879 |
| 1715035200 | 470.12 | 11.39 | 2.48 | 463.66 | 471.385 | 463.66 | 186455 |
| 1714776000 | 458.73 | 2.94 | 0.65 | 463.29 | 470.435 | 458.49 | 235006 |
| 1714689600 | 455.79 | 0.64 | 0.14 | 458.41 | 462.47 | 445.625 | 305102 |
| 1714603200 | 455.15 | -8.27 | -1.78 | 463.4 | 465.4 | 451.77 | 600345 |
| 1714516800 | 463.42 | -13.89 | -2.91 | 476.47 | 480.98 | 462.79 | 270084 |
| 1714430400 | 477.31 | 0.2 | 0.04 | 478.99 | 482.205 | 472.91 | 318998 |
| 1714171200 | 477.11 | 1.61 | 0.34 | 478.81 | 484.37 | 475.5 | 271457 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
